Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBS240517C00020000 | 2024-04-19 1:11PM EDT | 20.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HIBS240517C00025000 | 2024-05-16 2:48PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| HIBS240517C00026000 | 2024-05-14 2:26PM EDT | 26.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| HIBS240517C00027000 | 2024-05-02 1:29PM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| HIBS240517C00028000 | 2024-05-01 2:44PM EDT | 28.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| HIBS240517C00029000 | 2024-05-07 3:21PM EDT | 29.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| HIBS240517C00030000 | 2024-05-16 9:54AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 50.00% |
| HIBS240517C00035000 | 2024-05-02 1:38PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 50.00% |
| HIBS240517C00036000 | 2024-02-12 1:55PM EDT | 36.00 | 1.60 | 0.00 | 2.90 | 0.00 | - | 1 | 21 | 882.81% |
| HIBS240517C00040000 | 2024-04-26 3:55PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 85 | 50.00% |
| HIBS240517C00041000 | 2024-04-22 10:16AM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 50.00% |
| HIBS240517C00042000 | 2023-12-14 11:30AM EDT | 42.00 | 2.80 | 0.20 | 4.30 | 0.00 | - | - | 5 | 1,249.61% |
| HIBS240517C00044000 | 2024-04-19 1:11PM EDT | 44.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 23 | 46 | 50.00% |
| HIBS240517C00045000 | 2024-03-18 11:57AM EDT | 45.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 883.59% |
| HIBS240517C00046000 | 2023-11-30 2:57PM EDT | 46.00 | 6.20 | 0.00 | 4.10 | 0.00 | - | - | 5 | 1,305.08% |
| HIBS240517C00049000 | 2023-10-20 10:12AM EDT | 49.00 | 14.90 | 5.00 | 7.30 | 0.00 | - | 1 | 1 | 2,230.86% |
| HIBS240517C00050000 | 2024-04-16 9:40AM EDT | 50.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 848.44% |
| HIBS240517C00055000 | 2023-12-19 10:43AM EDT | 55.00 | 1.80 | 0.00 | 3.80 | 0.00 | - | 3 | 6 | 1,455.08% |
| HIBS240517C00060000 | 2024-04-22 12:20PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| HIBS240517C00065000 | 2023-10-11 12:37PM EDT | 65.00 | 7.40 | 6.30 | 8.90 | 0.00 | - | 8 | 8 | 2,823.05% |
| HIBS240517C00070000 | 2024-02-15 11:54AM EDT | 70.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 8 | 1,501.56% |
| HIBS240517C00080000 | 2023-12-07 4:25PM EDT | 80.00 | 2.40 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 1,725.00% |
| HIBS240517C00090000 | 2024-02-21 11:15AM EDT | 90.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 1 | 1,292.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIBS240517P00015000 | 2024-04-19 3:26PM EDT | 15.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HIBS240517P00020000 | 2024-04-26 12:51PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| HIBS240517P00025000 | 2024-05-03 2:28PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HIBS240517P00026000 | 2024-05-14 2:24PM EDT | 26.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HIBS240517P00027000 | 2024-04-05 9:41AM EDT | 27.00 | 4.20 | 1.00 | 4.20 | 0.00 | - | 1 | 0 | 480.47% |
| HIBS240517P00028000 | 2024-05-13 10:03AM EDT | 28.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 73 | 61 | 0.00% |
| HIBS240517P00032000 | 2024-02-08 10:30AM EDT | 32.00 | 7.10 | 7.50 | 11.90 | 0.00 | - | 6 | 6 | 835.16% |
| HIBS240517P00035000 | 2023-11-03 11:47AM EDT | 35.00 | 2.60 | 3.60 | 6.60 | 0.00 | - | 1 | 1 | 0.00% |
| HIBS240517P00040000 | 2023-11-29 10:30AM EDT | 40.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HIBS240517P00042000 | 2023-12-12 11:54AM EDT | 42.00 | 11.35 | 12.40 | 16.90 | 0.00 | - | - | 6 | 0.00% |
| HIBS240517P00055000 | 2023-12-08 2:05PM EDT | 55.00 | 21.73 | 23.40 | 27.70 | 0.00 | - | - | 1 | 0.00% |
| HIBS240517P00060000 | 2023-12-12 11:39AM EDT | 60.00 | 25.60 | 29.50 | 33.60 | 0.00 | - | 1 | 3 | 0.00% |
| HIBS240517P00070000 | 2023-10-23 10:17AM EDT | 70.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.